日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/01	231	232	228	231	-0.43%	6,700	-	-3.75%
09/30	230	232	229	232	+0.43%	4,100	-	-3.73%
09/29	233	234	230	231	-0.86%	3,200	-	-4.15%
09/28	234	234	232	233	-0.43%	3,200	-	-3.72%
09/25	236	236	234	234	-0.85%	2,700	-	-3.31%
09/24	234	237	234	236	0%	5,400	-	-2.88%
09/18	236	237	235	236	-0.42%	6,600	-	-2.88%
09/17	235	237	235	237	+0.85%	1,200	-	-2.47%
09/16	234	238	234	235	-2.89%	17,200	-	-3.29%
09/15	242	242	242	242	+0.41%	2,800	-	-0.41%
09/14	240	241	240	241	+0.42%	2,800	-	-0.82%
09/11	241	241	240	240	-0.83%	1,000	-	-0.83%
09/10	242	242	242	242	-0.41%	800	-	0%
09/09	243	243	241	243	+0.41%	1,300	-	+0.41%
09/08	244	248	241	242	-0.82%	14,900	-	0%
09/07	247	247	244	244	-0.41%	2,900	-	+0.83%
09/04	248	248	245	245	-1.61%	1,500	-	+1.66%
09/03	248	249	248	249	+0.4%	1,800	-	+3.32%
09/02	250	251	243	248	+0.81%	2,900	-	+3.33%
09/01	248	248	246	246	-0.81%	800	-	+2.93%
08/31	243	251	243	248	+2.06%	7,500	-	+3.77%
08/28	243	244	240	243	0%	5,200	-	+2.1%
08/27	（IR情報）13:00 上場維持基準への適合に向けた計画(改善期間入り)について
08/27	（IR情報）13:00 中期経営計画の策定に関するお知らせ
08/27	245	250	243	243	-1.22%	14,000	-	+2.1%
08/26	（IR情報）15:30 会長、社長および代表取締役の異動に関するお知らせ
08/26	244	255	244	246	+1.65%	26,200	-	+3.8%
08/25	245	245	240	242	-1.22%	4,800	-	+2.54%
08/24	240	248	240	245	+0.82%	6,800	-	+4.26%
08/21	243	246	242	243	0%	4,800	-	+3.4%
08/20	243	245	240	243	0%	2,000	-	+3.85%
08/19	244	244	242	243	-0.82%	1,000	-	+3.85%
08/18	245	247	240	245	0%	4,900	-	+4.7%
08/17	237	247	234	245	+4.7%	23,200	-	+5.15%
08/14	232	234	231	234	+0.43%	2,700	-	+0.43%
08/13	233	234	232	233	-0.85%	2,400	-	+0.43%
08/12	234	235	232	235	-0.42%	3,000	-	+1.29%
08/10	241	241	236	236	-1.26%	2,200	-	+1.72%
08/07	239	239	236	239	0%	1,000	-	+3.46%
08/06	240	240	236	239	-1.24%	4,600	-	+3.46%
08/05	240	243	240	242	+0.83%	27,800	-	+5.22%
08/05	（空売り報告）Nomura International plc 43,300株（0.48%）-0.02%義務消失
08/04	228	245	228	240	+4.35%	37,400	-	+4.8%
08/03	231	231	228	230	-0.43%	1,100	-	+0.88%
07/31	230	231	228	231	+0.43%	1,100	-	+1.32%
07/30	230	232	228	230	-0.86%	800	-	+0.88%
07/29	230	232	229	232	+0.87%	1,400	-	+2.2%
07/28	232	232	229	230	0%	2,100	-	+1.32%
07/27	229	233	228	230	+0.44%	1,500	-	+1.77%
07/24	228	232	228	229	-1.72%	1,900	-	+1.33%
07/23	226	236	226	233	+2.64%	7,500	-	+3.1%
07/22	226	229	226	227	+0.44%	3,500	-	+0.44%
07/21	225	228	224	226	0%	2,300	-	+0.44%
07/17	228	229	226	226	-0.88%	1,800	-	+0.44%
07/16	234	234	228	228	-2.98%	3,500	-	+1.33%
07/15	238	238	235	235	-0.84%	14,700	-	+4.44%
07/14	（IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結)
07/14	（IR情報）15:30 剰余金の配当(無配)に関するお知らせ
07/14	236	238	235	237	+1.28%	4,500	-	+5.33%
07/13	228	234	228	234	+2.63%	5,500	-	+4.46%
07/10	（IR情報）15:30 通期連結業績予想の修正に関するお知らせ
07/10	232	232	228	228	-1.3%	2,800	-	+1.79%
07/09	229	232	228	231	+1.32%	3,800	-	+3.13%
07/08	227	230	226	228	0%	2,900	-	+1.79%
07/07	230	230	227	228	0%	2,000	-	+1.79%
07/06	225	229	225	228	+0.88%	1,400	-	+1.79%
07/03	223	227	222	226	0%	4,500	-	+0.89%
07/02	219	232	219	226	+3.2%	9,600	-	+0.44%
07/01	217	220	216	219	+0.92%	2,400	-	-2.67%
06/30	218	219	216	217	-0.46%	16,000	-	-3.56%
06/29	220	221	218	218	-0.91%	3,700	-	-3.54%
06/26	221	222	219	220	-0.9%	2,600	-	-2.65%
06/25	220	222	220	222	+0.45%	13,100	-	-2.2%
06/24	222	223	220	221	-0.9%	6,400	-	-2.64%
06/23	222	224	222	223	+0.45%	3,000	-	-2.19%
06/22	223	223	222	222	-0.45%	18,400	-	-3.06%
06/19	223	225	223	223	-0.45%	2,000	-	-2.62%
06/18	223	225	223	224	+0.45%	3,800	-	-2.61%
06/17	221	223	221	223	+0.45%	2,600	-	-3.46%
06/16	223	225	221	222	-0.45%	2,600	-	-4.31%
06/15	223	226	223	223	0%	5,900	-	-4.29%
06/12	224	224	221	223	-0.45%	13,600	-	-4.7%
06/11	224	224	222	224	0%	5,700	-	-4.68%
06/10	227	227	223	224	-2.18%	9,200	-	-5.08%
06/09	227	230	226	229	+0.88%	28,300	-	-3.38%
06/08	230	230	227	227	-1.3%	13,400	-	-4.22%
06/05	228	230	228	230	+0.44%	1,700	-	-3.36%
06/04	230	230	226	229	0%	6,300	-	-4.18%
06/03	228	229	228	229	+0.44%	2,500	-	-4.58%
06/02	230	231	228	228	-1.3%	2,900	-	-5.39%
06/01	231	235	231	231	-2.12%	2,500	-	-4.94%
05/29	232	236	230	236	+3.06%	6,900	-	-3.28%
05/28	231	232	228	229	-0.43%	15,500	-	-6.53%
05/27	230	232	227	230	-1.29%	5,600	-	-6.5%
05/26	229	233	229	233	+0.87%	5,000	-	-5.67%
05/25	235	235	230	231	-1.28%	5,800	-	-6.85%
05/22	232	235	231	234	+0.86%	6,200	-	-6.02%
05/21	244	244	228	232	-3.33%	25,400	-	-7.2%
05/20	239	252	234	240	+0.42%	19,600	-	-4.38%
05/19	242	242	235	239	-1.24%	9,900	-	-5.16%
05/18	243	243	241	242	-0.41%	2,700	-	-4.35%
05/15	245	245	243	243	-0.41%	7,600	-	-4.33%
05/14	244	245	242	244	+1.24%	3,600	-	-4.31%
05/13	242	247	241	241	-0.41%	12,700	-	-5.49%
05/12	254	254	240	242	-3.2%	33,600	-	-5.47%
05/11	（IR情報）15:30 当社取締役及び当社子会社代表取締役の辞任に関するお知らせ
05/11	250	250	246	250	0%	10,700	-	-2.72%
05/08	248	250	248	250	0%	14,300	-	-2.72%

テーオー HD（9812）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート